Abacus Storage King (ASX:ASK)
Australia · Delayed Price · Currency is AUD 1.480
-0.010 (-0.67%)
Dec 4, 2025, 3:49 PM AEST
Abacus Storage King Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | 1.02% | 762,653 |
| Dec 2, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | -0.34% | 916,715 |
| Dec 1, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 1.72% | 839,547 |
| Nov 28, 2025 | 1.48 | 1.50 | 1.45 | 1.46 | 1.46 | -1.69% | 1,633,893 |
| Nov 27, 2025 | 1.51 | 1.53 | 1.47 | 1.48 | 1.48 | -2.95% | 1,617,185 |
| Nov 26, 2025 | 1.46 | 1.55 | 1.46 | 1.53 | 1.53 | 9.32% | 2,775,790 |
| Nov 25, 2025 | 1.41 | 1.43 | 1.39 | 1.40 | 1.40 | -1.06% | 775,701 |
| Nov 24, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | 1.08% | 1,802,610 |
| Nov 21, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.36% | 469,307 |
| Nov 20, 2025 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 1,065,842 |
| Nov 19, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 433,751 |
| Nov 18, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 1.09% | 588,510 |
| Nov 17, 2025 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | - | 399,504 |
| Nov 14, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | -1.08% | 407,209 |
| Nov 13, 2025 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -1.77% | 1,466,178 |
| Nov 12, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 0.71% | 687,081 |
| Nov 11, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.36% | 445,152 |
| Nov 10, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | - | 377,386 |
| Nov 7, 2025 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | 0.36% | 291,515 |
| Nov 6, 2025 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | -1.76% | 538,869 |
| Nov 5, 2025 | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | 0.35% | 1,482,040 |
| Nov 4, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 2.17% | 542,981 |
| Nov 3, 2025 | 1.45 | 1.45 | 1.38 | 1.39 | 1.39 | -1.42% | 899,641 |
| Oct 31, 2025 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -0.71% | 1,076,121 |
| Oct 30, 2025 | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | -1.05% | 1,188,100 |
| Oct 29, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -1.04% | 437,685 |
| Oct 28, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | - | 145,606 |
| Oct 27, 2025 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | -1.37% | 376,621 |
| Oct 24, 2025 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.69% | 238,555 |
| Oct 23, 2025 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 1.75% | 432,846 |
| Oct 22, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | 0.70% | 995,409 |
| Oct 21, 2025 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 585,696 |
| Oct 20, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.35% | 795,757 |
| Oct 17, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 1.06% | 901,965 |
| Oct 16, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.36% | 979,809 |
| Oct 15, 2025 | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | 1.81% | 3,101,407 |
| Oct 14, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | - | 943,616 |
| Oct 13, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -1.08% | 1,364,010 |
| Oct 10, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.36% | 880,337 |
| Oct 9, 2025 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | 0.36% | 1,215,976 |
| Oct 8, 2025 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -0.72% | 599,865 |
| Oct 7, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | -0.36% | 1,867,044 |
| Oct 6, 2025 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | -0.36% | 522,431 |
| Oct 3, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.36% | 682,422 |
| Oct 2, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | - | 862,427 |
| Oct 1, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | - | 450,437 |
| Sep 30, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 681,075 |
| Sep 29, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.36% | 1,332,291 |
| Sep 26, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | 376,923 |
| Sep 25, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | - | 966,468 |